博士眼镜 sz.300622
24.84
-2.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.50 | 36.04 | 33.91 | 34.26 | -4.52% | 9.11 | 16.88% |
| 2026-01-15 | 36.91 | 38.42 | 35.58 | 35.88 | -3.68% | 15.51 | 27.18% |
| 2026-01-14 | 33.20 | 38.89 | 33.18 | 37.25 | +14.93% | 24.59 | 42.66% |
| 2026-01-13 | 34.10 | 34.20 | 32.26 | 32.41 | -4.42% | 5.92 | 11.53% |
| 2026-01-12 | 32.60 | 33.93 | 32.30 | 33.91 | +4.63% | 7.90 | 15.27% |
| 2026-01-09 | 31.41 | 32.50 | 31.40 | 32.41 | +2.79% | 5.65 | 11.24% |
| 2026-01-08 | 31.38 | 32.04 | 31.29 | 31.53 | -0.85% | 3.67 | 7.44% |
| 2026-01-07 | 32.43 | 32.50 | 31.67 | 31.80 | -1.55% | 4.84 | 9.72% |
| 2026-01-06 | 32.73 | 33.50 | 31.65 | 32.30 | +0.50% | 7.87 | 15.54% |
| 2026-01-05 | 30.54 | 32.32 | 30.51 | 32.14 | +3.48% | 6.11 | 12.44% |
| 2025-12-31 | 32.65 | 32.98 | 30.50 | 31.06 | -1.37% | 6.85 | 14.01% |
| 2025-12-30 | 30.66 | 32.39 | 30.66 | 31.49 | +1.58% | 5.01 | 10.18% |
| 2025-12-29 | 30.20 | 31.35 | 29.93 | 31.00 | +2.11% | 4.24 | 8.85% |
| 2025-12-26 | 30.22 | 30.84 | 29.93 | 30.36 | -0.59% | 3.50 | 7.42% |
| 2025-12-25 | 31.00 | 31.16 | 30.19 | 30.54 | -2.24% | 3.81 | 8.02% |
| 2025-12-24 | 29.96 | 31.30 | 29.40 | 31.24 | +4.34% | 6.03 | 12.57% |
| 2025-12-23 | 29.40 | 30.78 | 29.39 | 29.94 | +2.92% | 5.26 | 11.25% |
| 2025-12-22 | 28.85 | 29.15 | 28.80 | 29.09 | +0.41% | 1.96 | 4.34% |
| 2025-12-19 | 28.70 | 29.16 | 28.70 | 28.97 | +0.94% | 1.74 | 3.86% |
| 2025-12-18 | 28.61 | 29.36 | 28.60 | 28.70 | -1.65% | 1.73 | 3.83% |